Options Chain for APPLOVIN CORP COM CL A (APP) - $364.49 as of 6/13/2025 8:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 180.70 | 188.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 185.00 | 175.80 | 183.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 170.80 | 178.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 195.00 | 165.90 | 173.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 200.00 | 160.80 | 168.10 | 220.00 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 205.00 | 155.90 | 163.60 | 218.49 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 151.00 | 159.40 | 213.54 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 215.00 | 146.10 | 154.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 141.00 | 148.60 | 207.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 225.00 | 136.00 | 144.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 230.00 | 131.00 | 139.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 126.10 | 135.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 121.10 | 130.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 116.10 | 125.00 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 111.50 | 119.00 | 131.00 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.99 | 0.00 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 255.00 | 106.20 | 115.20 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 101.30 | 110.60 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 96.50 | 105.70 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 91.60 | 100.90 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 86.90 | 94.50 | 114.37 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.96 | 0.00 | -0.15 | 5/29/2025 | 6/13/2025 4:00:01 PM EST |
| 280.00 | 82.20 | 89.90 | % | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.17 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 77.40 | 84.70 | % | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.20 | 6/13/2025 4:00:01 PM EST | |||
| 290.00 | 72.70 | 80.00 | % | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.22 | 6/13/2025 4:00:01 PM EST | |||
| 295.00 | 68.10 | 75.30 | % | 0 | 0 | 0.90 | 0.92 | 0.00 | -0.25 | 6/13/2025 4:00:01 PM EST | |||
| 300.00 | 63.60 | 71.00 | 119.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.90 | 0.00 | -0.28 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 305.00 | 59.90 | 64.10 | % | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.31 | 6/13/2025 4:00:01 PM EST | |||
| 310.00 | 55.50 | 60.20 | 76.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.87 | 0.00 | -0.34 | 5/30/2025 | 6/13/2025 4:00:01 PM EST |
| 315.00 | 51.30 | 55.60 | % | 0 | 0 | 0.58 | 0.85 | 0.00 | -0.37 | 6/13/2025 4:00:01 PM EST | |||
| 320.00 | 47.40 | 53.40 | 59.20 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.82 | 0.00 | -0.40 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 325.00 | 43.40 | 47.90 | 60.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.80 | 0.01 | -0.43 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 330.00 | 40.30 | 43.40 | 45.95 | -1.05 | -2.24% | 1 | 3 | 0.61 | 0.77 | 0.01 | -0.45 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 335.00 | 36.00 | 41.20 | 50.60 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.74 | 0.01 | -0.47 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 340.00 | 34.10 | 37.50 | 42.76 | -5.14 | -10.74% | 2 | 22 | 0.64 | 0.71 | 0.01 | -0.49 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 345.00 | 29.00 | 35.70 | % | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.51 | 6/13/2025 4:00:01 PM EST | |||
| 350.00 | 25.60 | 30.00 | 62.54 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.64 | 0.01 | -0.52 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 355.00 | 25.80 | 28.10 | 25.30 | -7.80 | -23.57% | 5 | 3 | 0.64 | 0.60 | 0.01 | -0.52 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 360.00 | 22.50 | 25.40 | 27.70 | -3.76 | -11.96% | 5 | 11 | 0.64 | 0.57 | 0.01 | -0.53 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 365.00 | 20.50 | 23.50 | 21.00 | -7.85 | -27.21% | 49 | 12 | 0.65 | 0.53 | 0.01 | -0.52 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 370.00 | 17.90 | 21.50 | 21.50 | -7.75 | -26.50% | 4 | 25 | 0.65 | 0.49 | 0.01 | -0.51 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 375.00 | 15.70 | 19.40 | 16.02 | -8.78 | -35.41% | 10 | 39 | 0.65 | 0.45 | 0.01 | -0.50 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 380.00 | 14.00 | 17.30 | 13.85 | -10.64 | -43.45% | 23 | 136 | 0.65 | 0.41 | 0.01 | -0.48 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 385.00 | 12.20 | 16.70 | 14.40 | -3.40 | -19.11% | 2 | 103 | 0.67 | 0.37 | 0.01 | -0.46 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 390.00 | 10.30 | 11.80 | 10.80 | -8.84 | -45.01% | 9 | 145 | 0.61 | 0.33 | 0.01 | -0.44 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 395.00 | 9.10 | 10.00 | 9.25 | -4.65 | -33.46% | 5 | 38 | 0.61 | 0.29 | 0.01 | -0.41 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 400.00 | 7.30 | 12.40 | 8.00 | -6.30 | -44.06% | 50 | 285 | 0.66 | 0.25 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 405.00 | 6.50 | 7.50 | 10.30 | -1.18 | -10.28% | 1 | 23 | 0.60 | 0.22 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 410.00 | 5.70 | 8.30 | 5.07 | -6.41 | -55.84% | 12 | 338 | 0.64 | 0.19 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 415.00 | 4.70 | 5.70 | 5.35 | -2.57 | -32.45% | 11 | 93 | 0.59 | 0.16 | 0.01 | -0.27 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 420.00 | 4.00 | 4.80 | 4.08 | -4.99 | -55.02% | 34 | 1,365 | 0.60 | 0.14 | 0.00 | -0.24 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 425.00 | 3.30 | 4.10 | 5.50 | -1.92 | -25.88% | 1 | 58 | 0.58 | 0.11 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 430.00 | 2.75 | 3.20 | 3.40 | -3.20 | -48.49% | 21 | 49 | 0.58 | 0.10 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 2.90 | 3.10 | -4.04 | -56.59% | 5 | 52 | 0.50 | 0.08 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 440.00 | 1.85 | 2.35 | 3.20 | -1.53 | -32.35% | 7 | 57 | 0.59 | 0.06 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 3.70 | 2.50 | -1.20 | -32.44% | 2 | 16 | 0.60 | 0.05 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 450.00 | 1.25 | 2.10 | 1.65 | -1.95 | -54.17% | 352 | 43 | 0.59 | 0.04 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 3.20 | 4.55 | 0.00 | 0.00% | 0 | 248 | 0.60 | 0.04 | 0.00 | -0.08 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 460.00 | 0.55 | 2.85 | 1.28 | -2.84 | -68.94% | 33 | 55 | 0.70 | 0.03 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 465.00 | 0.00 | 2.90 | 1.08 | -3.32 | -75.46% | 3 | 8 | 0.63 | 0.02 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 3.20 | 2.92 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.02 | 0.00 | -0.05 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 475.00 | 0.00 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.02 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 480.00 | 0.05 | 3.00 | 0.50 | -2.35 | -82.46% | 4 | 5 | 0.99 | 0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 2.80 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.01 | 0.00 | -0.03 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 2.80 | 1.09 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.01 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 2.80 | 3.65 | 0.00 | 0.00% | 0 | 34 | 0.99 | 0.01 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 2.75 | 0.30 | -0.50 | -62.50% | 13 | 38 | 0.60 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 505.00 | 0.00 | 2.70 | 0.20 | -2.00 | -90.91% | 4 | 2 | 0.77 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 515.00 | 0.00 | 2.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 2.65 | 4.70 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 2.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 530.00 | 0.00 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 535.00 | 0.00 | 2.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 540.00 | 0.00 | 2.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 2.60 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 2.60 | 0.05 | % | 1 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 570.00 | 0.00 | 2.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 2.60 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 2.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 2.60 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 2.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 2.60 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 2.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.85 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.85 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.85 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.90 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.05 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 3.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.01 | 0.00 | -0.05 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 11 | 1.12 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.07 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 3.30 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.08 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 3.40 | % | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.02 | 0.00 | -0.11 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 3.60 | 4.11 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.04 | 0.00 | -0.15 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 3.80 | 1.25 | -0.49 | -28.17% | 2 | 12 | 0.77 | -0.04 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 285.00 | 0.05 | 1.75 | 1.85 | +0.10 | +5.72% | 36 | 38 | 0.70 | -0.06 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 290.00 | 1.40 | 2.05 | 2.06 | +0.26 | +14.45% | 2 | 61 | 0.68 | -0.07 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 2.70 | 1.78 | +0.08 | +4.71% | 1 | 11 | 0.72 | -0.08 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 300.00 | 1.60 | 2.90 | 2.80 | +0.30 | +12.00% | 15 | 92 | 0.66 | -0.10 | 0.00 | -0.28 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 305.00 | 2.55 | 3.90 | 2.35 | -0.05 | -2.09% | 71 | 51 | 0.67 | -0.11 | 0.00 | -0.31 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 310.00 | 3.20 | 4.10 | 3.46 | 0.00 | 0.00% | 0 | 30 | 0.65 | -0.13 | 0.00 | -0.34 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 315.00 | 4.00 | 4.90 | 3.95 | +1.55 | +64.59% | 1 | 46 | 0.64 | -0.15 | 0.00 | -0.37 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 320.00 | 5.00 | 5.80 | 5.50 | -1.00 | -15.39% | 2 | 29 | 0.64 | -0.18 | 0.00 | -0.40 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 325.00 | 3.40 | 6.70 | 6.46 | +1.16 | +21.89% | 19 | 18 | 0.58 | -0.20 | 0.01 | -0.43 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 330.00 | 7.00 | 7.90 | 7.90 | +2.10 | +36.21% | 3 | 69 | 0.63 | -0.23 | 0.01 | -0.45 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 335.00 | 8.40 | 9.20 | 9.85 | +3.30 | +50.39% | 5 | 80 | 0.62 | -0.26 | 0.01 | -0.47 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 340.00 | 9.90 | 10.60 | 10.73 | +3.13 | +41.19% | 38 | 81 | 0.62 | -0.29 | 0.01 | -0.49 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 345.00 | 11.60 | 12.40 | 12.09 | +0.39 | +3.34% | 12 | 20 | 0.61 | -0.32 | 0.01 | -0.51 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 350.00 | 13.30 | 14.40 | 13.61 | +3.31 | +32.14% | 44 | 153 | 0.61 | -0.36 | 0.01 | -0.52 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 355.00 | 15.40 | 19.10 | 17.76 | +6.61 | +59.29% | 12 | 67 | 0.61 | -0.40 | 0.01 | -0.52 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 360.00 | 14.70 | 18.90 | 19.50 | +6.00 | +44.45% | 21 | 112 | 0.56 | -0.43 | 0.01 | -0.53 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 365.00 | 17.30 | 21.50 | 21.93 | +6.53 | +42.41% | 13 | 67 | 0.61 | -0.47 | 0.01 | -0.52 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 370.00 | 22.70 | 23.90 | 23.40 | +6.90 | +41.82% | 75 | 46 | 0.60 | -0.51 | 0.01 | -0.51 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 375.00 | 23.50 | 28.40 | 27.00 | +3.71 | +15.93% | 14 | 22 | 0.59 | -0.55 | 0.01 | -0.50 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 380.00 | 28.50 | 30.00 | 29.74 | +6.34 | +27.10% | 22 | 24 | 0.60 | -0.59 | 0.01 | -0.48 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 385.00 | 29.60 | 33.90 | 29.74 | +4.49 | +17.79% | 1 | 78 | 0.57 | -0.63 | 0.01 | -0.46 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 390.00 | 33.60 | 36.80 | 30.10 | -1.90 | -5.94% | 1 | 57 | 0.57 | -0.67 | 0.01 | -0.44 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 395.00 | 38.50 | 42.40 | 34.85 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.71 | 0.01 | -0.41 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 400.00 | 42.20 | 46.10 | 30.00 | 0.00 | 0.00% | 0 | 46 | 0.62 | -0.75 | 0.01 | -0.38 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 405.00 | 44.50 | 49.90 | 35.63 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.78 | 0.01 | -0.34 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 410.00 | 48.50 | 53.40 | 44.63 | +4.23 | +10.47% | 28 | 2 | 0.58 | -0.81 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 415.00 | 53.40 | 58.00 | 34.00 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.84 | 0.01 | -0.27 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 420.00 | 56.50 | 63.30 | 50.02 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.86 | 0.00 | -0.24 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 425.00 | 61.30 | 66.60 | 48.30 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.89 | 0.00 | -0.20 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 430.00 | 65.80 | 71.00 | 58.30 | -8.05 | -12.14% | 1 | 3 | 0.68 | -0.90 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 435.00 | 70.20 | 75.40 | 56.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.92 | 0.00 | -0.16 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 440.00 | 74.70 | 81.40 | 60.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.94 | 0.00 | -0.13 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 445.00 | 79.20 | 85.80 | % | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 450.00 | 84.10 | 90.80 | 77.50 | -6.25 | -7.47% | 2 | 2 | 0.78 | -0.96 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 455.00 | 88.30 | 95.50 | 53.43 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.96 | 0.00 | -0.08 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 460.00 | 93.30 | 100.40 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 465.00 | 98.10 | 105.30 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 470.00 | 103.30 | 110.20 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 475.00 | 108.00 | 115.10 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 480.00 | 112.70 | 120.00 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 485.00 | 117.70 | 125.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 490.00 | 122.20 | 129.90 | 102.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.02 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 495.00 | 127.70 | 135.00 | 83.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.99 | 0.00 | -0.02 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 500.00 | 131.40 | 140.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 505.00 | 137.20 | 145.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 510.00 | 142.70 | 150.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 515.00 | 147.20 | 155.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 520.00 | 152.30 | 160.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 525.00 | 157.50 | 165.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 530.00 | 162.60 | 170.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 535.00 | 167.50 | 175.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 540.00 | 172.50 | 180.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 550.00 | 182.70 | 190.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 560.00 | 192.70 | 200.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 570.00 | 202.70 | 210.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 580.00 | 212.50 | 220.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 590.00 | 222.50 | 230.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 600.00 | 232.60 | 240.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 610.00 | 242.60 | 250.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 620.00 | 252.60 | 260.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 630.00 | 262.60 | 270.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 640.00 | 272.50 | 280.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |